Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9,100.00 | 9,100.00 | 8,740.00 | 9,040.00 | 8,962.47 | 54,301 |
| 2026-04-16 | 8,930.00 | 9,360.00 | 8,840.00 | 9,060.00 | 8,982.30 | 148,832 |
| 2026-04-15 | 8,700.00 | 9,250.00 | 8,570.00 | 8,820.00 | 8,744.36 | 233,957 |
| 2026-04-14 | 8,640.00 | 8,640.00 | 8,420.00 | 8,630.00 | 8,555.99 | 44,148 |
| 2026-04-13 | 8,320.00 | 8,510.00 | 8,170.00 | 8,490.00 | 8,417.19 | 63,714 |
| 2026-04-10 | 8,200.00 | 8,390.00 | 8,150.00 | 8,380.00 | 8,308.13 | 51,011 |
| 2026-04-09 | 8,190.00 | 8,190.00 | 7,930.00 | 8,120.00 | 8,050.36 | 15,273 |
| 2026-04-08 | 7,800.00 | 8,150.00 | 7,800.00 | 8,130.00 | 8,060.27 | 46,817 |
| 2026-04-07 | 7,900.00 | 8,100.00 | 7,640.00 | 7,790.00 | 7,723.19 | 16,289 |
| 2026-04-06 | 7,810.00 | 7,890.00 | 7,690.00 | 7,870.00 | 7,802.50 | 20,207 |
| 2026-04-03 | 7,800.00 | 7,990.00 | 7,650.00 | 7,770.00 | 7,703.36 | 19,053 |
| 2026-04-02 | 7,960.00 | 8,190.00 | 7,540.00 | 7,760.00 | 7,693.45 | 62,299 |
| 2026-04-01 | 7,600.00 | 8,080.00 | 7,490.00 | 7,960.00 | 7,891.73 | 79,742 |
| 2026-03-31 | 8,000.00 | 8,000.00 | 7,400.00 | 7,550.00 | 7,485.25 | 88,340 |
| 2026-03-30 | 8,040.00 | 8,250.00 | 8,000.00 | 8,050.00 | 7,980.96 | 140,917 |
| 2026-03-27 | 8,050.00 | 8,340.00 | 8,050.00 | 8,270.00 | 8,199.07 | 121,734 |
| 2026-03-26 | 8,170.00 | 8,280.00 | 8,040.00 | 8,150.00 | 8,080.10 | 128,491 |
| 2026-03-25 | 7,840.00 | 8,220.00 | 7,710.00 | 8,170.00 | 8,099.93 | 174,177 |
| 2026-03-24 | 7,510.00 | 7,790.00 | 7,440.00 | 7,760.00 | 7,693.45 | 106,985 |
| 2026-03-23 | 7,690.00 | 7,750.00 | 7,400.00 | 7,480.00 | 7,415.85 | 104,662 |
| 2026-03-20 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,633.96 | 114,762 |
| 2026-03-19 | 7,200.00 | 7,300.00 | 7,140.00 | 7,150.00 | 7,088.68 | 25,642 |
| 2026-03-18 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,237.39 | 22,561 |
| 2026-03-17 | 7,180.00 | 7,310.00 | 7,150.00 | 7,260.00 | 7,197.74 | 16,402 |
| 2026-03-16 | 7,340.00 | 7,350.00 | 7,070.00 | 7,140.00 | 7,078.77 | 41,956 |
| 2026-03-13 | 7,200.00 | 7,460.00 | 7,140.00 | 7,330.00 | 7,267.14 | 101,458 |
| 2026-03-12 | 6,930.00 | 7,140.00 | 6,920.00 | 7,140.00 | 7,078.77 | 37,362 |
| 2026-03-11 | 6,910.00 | 7,020.00 | 6,830.00 | 6,910.00 | 6,850.74 | 40,051 |
| 2026-03-10 | 6,710.00 | 6,960.00 | 6,710.00 | 6,870.00 | 6,811.08 | 25,236 |
| 2026-03-09 | 6,680.00 | 6,760.00 | 6,420.00 | 6,610.00 | 6,553.31 | 43,324 |
| 2026-03-06 | 6,700.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,682.20 | 19,312 |
| 2026-03-05 | 6,370.00 | 6,770.00 | 6,370.00 | 6,730.00 | 6,672.28 | 27,818 |
| 2026-03-04 | 6,890.00 | 6,890.00 | 6,060.00 | 6,250.00 | 6,196.40 | 68,074 |
| 2026-03-03 | 7,000.00 | 7,150.00 | 6,840.00 | 6,900.00 | 6,840.82 | 46,652 |
| 2026-02-27 | 7,260.00 | 7,370.00 | 7,110.00 | 7,120.00 | 7,058.94 | 59,062 |
| 2026-02-26 | 7,480.00 | 7,480.00 | 7,290.00 | 7,370.00 | 7,306.79 | 55,513 |
| 2026-02-25 | 7,480.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,336.54 | 57,904 |
| 2026-02-24 | 7,550.00 | 7,560.00 | 7,390.00 | 7,480.00 | 7,415.85 | 49,549 |
| 2026-02-23 | 7,420.00 | 7,550.00 | 7,330.00 | 7,490.00 | 7,425.76 | 62,869 |
| 2026-02-20 | 7,160.00 | 7,520.00 | 7,140.00 | 7,450.00 | 7,386.11 | 104,903 |
| 2026-02-19 | 7,110.00 | 7,160.00 | 7,030.00 | 7,150.00 | 7,088.68 | 33,243 |
| 2026-02-13 | 7,140.00 | 7,140.00 | 7,030.00 | 7,110.00 | 7,049.02 | 34,528 |
| 2026-02-12 | 7,050.00 | 7,200.00 | 7,020.00 | 7,190.00 | 7,128.34 | 55,129 |
| 2026-02-11 | 7,000.00 | 7,120.00 | 6,960.00 | 7,050.00 | 6,989.54 | 72,679 |
| 2026-02-10 | 7,000.00 | 7,030.00 | 6,910.00 | 7,000.00 | 6,939.97 | 53,727 |
| 2026-02-09 | 6,810.00 | 7,000.00 | 6,770.00 | 7,000.00 | 6,939.97 | 46,653 |
| 2026-02-06 | 6,890.00 | 6,890.00 | 6,660.00 | 6,800.00 | 6,741.68 | 63,161 |
| 2026-02-05 | 7,000.00 | 7,040.00 | 6,850.00 | 6,910.00 | 6,850.74 | 45,496 |
| 2026-02-04 | 6,990.00 | 7,010.00 | 6,890.00 | 7,000.00 | 6,939.97 | 103,884 |
| 2026-02-03 | 6,840.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,930.05 | 182,964 |
| 2026-02-02 | 6,790.00 | 6,870.00 | 6,650.00 | 6,780.00 | 6,721.85 | 68,519 |
| 2026-01-30 | 6,920.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,781.34 | 91,179 |
| 2026-01-29 | 6,930.00 | 6,970.00 | 6,800.00 | 6,910.00 | 6,850.74 | 111,803 |
| 2026-01-28 | 7,000.00 | 7,130.00 | 6,910.00 | 6,930.00 | 6,870.57 | 256,797 |
| 2026-01-27 | 6,840.00 | 7,070.00 | 6,770.00 | 7,000.00 | 6,939.97 | 201,219 |
| 2026-01-26 | 7,000.00 | 7,080.00 | 6,730.00 | 6,820.00 | 6,761.51 | 527,336 |
| 2026-01-23 | 8,640.00 | 8,640.00 | 7,200.00 | 7,350.00 | 7,286.96 | 4,195,822 |
| 2026-01-22 | 6,690.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,592.97 | 12,898 |
| 2026-01-21 | 6,730.00 | 6,790.00 | 6,550.00 | 6,690.00 | 6,632.62 | 31,430 |
| 2026-01-20 | 6,750.00 | 6,850.00 | 6,680.00 | 6,790.00 | 6,731.77 | 15,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.